Globus Power Generation Ltd (GLOC)

GLOC
🏛️ インド →
14.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 17.85 17.85 17.40 17.40 0.0M
2023-12-28 17.85 17.85 17.50 17.50 0.0M
2023-12-27 17.85 17.85 17.85 17.85 0.0M
2023-12-26 17.30 17.64 16.96 17.64 0.0M
2023-12-22 17.45 17.45 17.30 17.30 0.0M
2023-12-21 17.45 17.45 17.11 17.45 0.0M
2023-12-20 17.85 17.85 17.45 17.45 0.0M
2023-12-19 17.85 17.85 17.80 17.80 0.0M
2023-12-18 17.85 17.85 17.50 17.85 0.0M
2023-12-15 17.85 17.85 17.50 17.85 0.0M
2023-12-14 17.50 17.50 17.50 17.50 0.0M
2023-12-13 17.50 17.50 17.25 17.25 0.0M
2023-12-12 17.50 17.50 17.15 17.50 0.0M
2023-12-11 17.15 17.50 17.15 17.50 0.0M
2023-12-08 17.50 17.50 17.15 17.50 0.0M
2023-12-07 17.50 17.50 17.21 17.50 0.0M
2023-12-06 17.75 17.75 17.47 17.50 0.0M
2023-12-05 17.82 17.82 17.82 17.82 0.0M
2023-12-04 18.50 18.50 18.18 18.18 0.0M
2023-12-01 18.55 18.55 18.55 18.55 0.0M
2023-11-30 19.20 19.20 18.92 18.92 0.0M
2023-11-29 19.30 19.30 19.30 19.30 0.0M
2023-11-28 19.69 19.69 19.69 19.69 0.0M
2023-11-24 20.09 20.09 20.09 20.09 0.0M
2023-11-23 20.90 20.90 20.50 20.50 0.0M
2023-11-22 20.91 20.91 20.91 20.91 0.0M
2023-11-21 21.30 21.33 20.73 21.33 0.0M
2023-11-20 20.25 20.32 20.00 20.32 0.1M
2023-11-17 19.45 19.45 17.81 19.36 0.0M
2023-11-16 18.53 18.53 18.53 18.53 0.0M
2023-11-15 17.58 17.65 17.58 17.65 0.0M
2023-11-13 16.80 16.81 16.80 16.81 0.0M
2023-11-12 16.00 16.06 16.00 16.06 0.0M
2023-11-10 15.00 15.30 15.00 15.30 0.0M
2023-11-09 14.51 15.09 14.51 15.00 0.0M
2023-11-08 14.80 14.90 14.80 14.80 0.0M
2023-11-07 15.20 15.20 15.00 15.00 0.0M
2023-11-06 15.20 15.20 15.20 15.20 0.0M
2023-11-03 15.20 15.50 15.20 15.40 0.0M
2023-11-02 15.20 15.50 15.20 15.20 0.0M
2023-11-01 15.50 15.50 15.20 15.50 0.0M
2023-10-31 14.90 15.50 14.90 15.50 0.0M
2023-10-30 15.51 15.51 15.20 15.20 0.0M
2023-10-27 15.80 15.80 15.50 15.51 0.0M
2023-10-26 15.80 15.80 15.80 15.80 0.0M
2023-10-25 16.18 16.18 15.86 15.86 0.0M
2023-10-23 16.51 16.51 16.18 16.18 0.0M
2023-10-20 16.83 16.83 16.51 16.51 0.0M
2023-10-19 16.83 16.83 16.83 16.83 0.0M
2023-10-18 17.52 17.52 17.17 17.17 0.0M
2023-10-17 17.52 17.52 17.52 17.52 0.0M
2023-10-16 17.87 17.87 17.87 17.87 0.0M
2023-10-13 18.23 18.23 18.23 18.23 0.0M
2023-10-12 18.60 18.60 18.60 18.60 0.0M
2023-10-11 18.97 18.97 18.97 18.97 0.0M
2023-10-10 18.78 18.78 18.45 18.60 0.0M
2023-10-09 18.78 18.78 18.78 18.78 0.0M
2023-10-06 20.40 20.40 18.50 19.16 0.0M
2023-10-05 19.47 19.47 17.71 19.47 0.0M
2023-10-04 18.48 18.55 18.02 18.55 0.0M
2023-10-03 16.83 17.67 16.83 17.67 0.0M
2023-09-29 16.80 16.83 15.96 16.83 0.0M
2023-09-28 16.83 16.83 16.00 16.80 0.0M
2023-09-27 16.00 16.83 16.00 16.80 0.0M
2023-09-26 16.09 16.83 16.00 16.83 0.0M
2023-09-25 16.83 16.83 16.00 16.50 0.0M
2023-09-22 15.85 16.16 15.55 16.16 0.0M
2023-09-21 16.49 16.49 15.85 15.85 0.0M
2023-09-20 16.49 16.49 16.17 16.17 0.0M
2023-09-18 16.19 16.50 15.87 16.49 0.0M
2023-09-15 16.83 16.83 16.19 16.19 0.0M
2023-09-14 16.52 16.52 16.52 16.52 0.0M
2023-09-13 16.25 16.79 16.20 16.20 0.0M
2023-09-12 16.47 16.47 16.30 16.47 0.0M
2023-09-11 16.80 16.80 16.47 16.47 0.0M
2023-09-08 16.50 16.83 16.50 16.80 0.0M
2023-09-07 16.50 16.50 16.20 16.50 0.0M
2023-09-06 16.20 16.20 16.20 16.20 0.0M
2023-09-05 15.89 15.89 15.89 15.89 0.0M
2023-09-04 15.58 15.58 15.55 15.58 0.0M
2023-09-01 15.28 15.28 15.28 15.28 0.0M
2023-08-31 14.75 14.99 14.75 14.99 0.0M
2023-08-30 14.70 14.70 14.70 14.70 0.0M
2023-08-29 14.70 14.70 14.70 14.70 0.0M
2023-08-28 14.42 14.70 14.42 14.70 0.0M
2023-08-25 14.61 14.61 14.42 14.42 0.0M
2023-08-24 15.00 15.15 14.70 14.70 0.0M
2023-08-23 15.00 15.00 15.00 15.00 0.0M
2023-08-22 15.19 15.19 15.00 15.00 0.0M
2023-08-21 15.19 15.19 15.19 15.19 0.0M
2023-08-18 15.69 15.69 15.50 15.50 0.0M
2023-08-17 15.40 15.69 15.40 15.69 0.0M
2023-08-16 15.19 15.39 15.19 15.39 0.0M
2023-08-14 14.80 15.09 14.80 15.09 0.0M
2023-08-11 14.80 14.80 14.80 14.80 0.0M
2023-08-10 14.51 14.51 14.50 14.51 0.0M
2023-08-09 14.23 14.23 14.23 14.23 0.0M
2023-08-08 13.95 13.96 13.95 13.96 0.0M
2023-08-07 14.22 14.22 13.96 13.96 0.0M
2023-08-04 13.33 14.28 13.33 14.24 0.0M
2023-08-03 13.22 13.60 12.96 13.60 0.0M
2023-08-02 13.19 13.19 12.94 12.96 0.0M
2023-08-01 12.95 12.95 12.34 12.93 0.0M
2023-07-31 12.30 12.34 12.29 12.34 0.0M
2023-07-28 11.20 11.76 10.64 11.76 0.0M
2023-07-27 11.50 11.50 11.20 11.20 0.0M
2023-07-26 12.50 12.65 11.78 11.78 0.0M
2023-07-25 12.39 12.40 12.39 12.39 0.0M
2023-07-24 13.72 13.72 13.04 13.04 0.0M
2023-07-17 13.72 13.72 13.72 13.72 0.0M
2023-07-10 13.99 13.99 13.99 13.99 0.0M
2023-07-03 14.27 14.27 14.27 14.27 0.0M
2023-06-26 14.56 14.56 14.56 14.56 0.0M
2023-06-19 14.85 14.85 14.85 14.85 0.0M
2023-06-14 16.00 16.00 14.80 15.15 0.0M
2023-06-13 14.80 15.50 14.15 15.50 0.0M
2023-06-12 15.37 16.13 14.61 14.87 0.0M
2023-06-09 15.47 15.49 14.51 15.37 0.0M
2023-06-08 14.79 14.79 14.73 14.79 0.0M
2023-06-07 14.00 14.09 13.09 14.09 0.0M
2023-06-06 13.47 13.47 13.00 13.42 0.0M
2023-06-05 12.83 12.83 12.78 12.83 0.0M
2023-06-02 11.70 12.22 11.65 12.22 0.0M
2023-06-01 12.00 12.00 11.60 11.64 0.0M
2023-05-31 12.10 12.10 11.56 11.90 0.0M
2023-05-30 11.41 12.15 11.41 11.85 0.0M
2023-05-29 11.70 12.09 11.35 11.59 0.0M
2023-05-26 11.60 12.20 11.53 11.73 0.0M
2023-05-25 11.61 12.20 11.30 11.82 0.0M
2023-05-24 12.09 12.40 11.71 11.84 0.0M
2023-05-23 11.50 12.09 11.50 12.00 0.0M
2023-05-22 11.82 12.00 11.30 11.90 0.0M
2023-05-19 12.11 12.55 11.55 11.82 0.0M
2023-05-18 12.25 13.00 11.83 12.11 0.0M
2023-05-17 13.50 13.50 12.35 12.45 0.0M
2023-05-16 12.70 13.00 12.70 13.00 0.0M
2023-05-15 12.05 12.39 11.22 12.39 0.0M
2023-05-12 12.78 12.78 11.79 11.80 0.0M
2023-05-11 12.95 12.95 12.22 12.41 0.0M
2023-05-10 12.50 12.96 12.00 12.76 0.0M
2023-05-09 12.01 13.18 11.94 12.50 0.0M
2023-05-08 12.55 12.56 12.55 12.56 0.0M
2023-05-05 11.95 11.97 11.50 11.97 0.0M
2023-05-04 11.85 11.92 11.25 11.40 0.0M
2023-05-03 10.66 11.74 10.66 11.58 0.0M
2023-05-02 12.27 12.27 11.22 11.22 0.0M
2023-04-28 11.81 11.81 11.81 11.81 0.0M
2023-04-27 11.25 11.25 11.25 11.25 0.0M
2023-04-26 9.75 10.72 9.70 10.72 0.0M
2023-04-25 10.21 10.21 10.21 10.21 0.0M
2023-04-24 10.75 10.75 10.74 10.74 0.0M
2023-04-21 11.30 11.40 11.30 11.30 0.0M
2023-04-20 11.89 11.98 11.89 11.89 0.0M
2023-04-19 13.72 13.72 12.42 12.51 0.1M
2023-04-18 13.07 13.07 13.07 13.07 0.0M
2023-04-17 12.45 12.45 12.45 12.45 0.0M
2023-04-13 11.85 11.86 11.85 11.86 0.0M
2023-04-12 11.30 11.30 11.26 11.30 0.0M
2023-04-11 10.77 10.77 10.77 10.77 0.0M
2023-04-10 10.26 10.26 10.26 10.26 0.0M
2023-04-06 9.78 9.78 9.78 9.78 0.0M
2023-04-05 9.32 9.32 9.29 9.32 0.0M
2023-04-03 8.65 9.10 8.26 8.88 0.0M
2023-03-31 8.95 8.95 8.69 8.69 0.0M
2023-03-29 9.30 9.45 9.14 9.14 0.0M
2023-03-28 10.10 10.15 9.60 9.62 0.0M
2023-03-27 10.41 10.41 10.01 10.10 0.0M
2023-03-24 10.63 10.63 10.00 10.41 0.0M
2023-03-23 10.90 11.17 10.16 10.40 0.0M
2023-03-22 10.60 11.01 10.01 10.64 0.0M
2023-03-21 11.19 11.19 10.49 10.49 0.0M
2023-03-20 11.25 11.29 10.52 10.95 0.0M
2023-03-17 11.70 11.70 10.81 11.00 0.0M
2023-03-16 11.90 11.90 10.84 11.15 0.0M
2023-03-15 12.75 13.99 11.90 11.90 0.0M
2023-03-14 13.99 14.41 12.01 13.22 0.0M
2023-03-13 12.85 13.64 12.45 13.10 0.0M
2023-03-10 13.30 13.40 12.02 12.40 0.0M
2023-03-09 13.60 13.60 12.95 13.08 0.0M
2023-03-08 13.70 13.95 12.36 13.39 0.0M
2023-03-06 13.75 14.30 13.35 13.60 0.0M
2023-03-03 14.49 14.55 13.75 13.80 0.0M
2023-03-02 14.25 14.84 13.71 14.00 0.0M
2023-03-01 14.55 15.30 13.65 14.31 0.0M
2023-02-28 15.15 15.40 14.20 15.05 0.0M
2023-02-27 15.50 15.70 14.95 15.00 0.0M
2023-02-24 15.60 16.00 14.90 15.00 0.0M
2023-02-23 17.25 17.40 14.85 15.05 0.0M
2023-02-22 16.85 17.20 16.00 16.50 0.0M
2023-02-21 19.35 19.90 16.45 16.50 0.0M
2023-02-20 16.75 18.75 16.75 18.25 0.0M
2023-02-17 18.05 19.20 16.25 17.05 0.0M
2023-02-16 19.00 19.00 18.00 18.45 0.0M
2023-02-15 19.40 19.95 18.20 18.65 0.0M
2023-02-14 22.30 22.30 18.85 19.00 0.0M
2023-02-13 23.90 23.90 19.60 19.85 0.0M
2023-02-10 24.95 24.95 21.50 21.95 0.0M
2023-02-09 25.45 25.50 23.30 23.90 0.0M
2023-02-08 25.25 27.40 23.55 24.35 0.0M
2023-02-07 27.35 27.50 24.35 26.40 0.0M
2023-02-06 28.00 28.00 26.55 26.80 0.0M
2023-02-03 25.55 28.45 25.55 26.65 0.0M
2023-02-02 27.90 27.90 25.50 26.65 0.0M
2023-02-01 27.35 27.95 26.45 26.75 0.0M
2023-01-31 26.40 28.00 26.40 27.35 0.0M
2023-01-30 27.75 27.75 26.10 26.85 0.0M
2023-01-27 26.70 27.75 25.55 27.30 0.0M
2023-01-25 27.30 27.70 25.55 26.65 0.0M
2023-01-24 28.00 28.20 27.05 27.25 0.0M
2023-01-23 27.35 28.30 27.30 27.45 0.0M
2023-01-20 29.10 29.10 27.05 27.55 0.0M
2023-01-19 28.85 28.85 27.50 28.30 0.0M
2023-01-18 29.40 29.40 27.55 27.80 0.0M
2023-01-17 27.75 29.00 27.20 27.75 0.0M
2023-01-16 28.45 28.45 27.25 27.75 0.0M
2023-01-13 28.00 28.05 27.55 27.90 0.0M
2023-01-12 28.70 28.85 25.50 27.50 0.0M
2023-01-11 28.50 28.50 27.50 27.60 0.0M
2023-01-10 28.55 28.55 27.70 28.20 0.0M
2023-01-09 28.60 28.60 27.50 28.10 0.0M
2023-01-06 28.50 28.50 27.50 27.70 0.0M
2023-01-05 29.00 29.00 27.70 28.35 0.0M
2023-01-04 28.80 28.80 27.50 27.85 0.0M
2023-01-03 28.75 29.75 27.15 28.15 0.0M
2023-01-02 28.40 28.90 27.45 28.15 0.0M